SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	16.90	16.90	16.52	16.53	16.53	-3.28%	5,014,386
Apr 8, 2026	16.37	17.09	16.35	17.09	17.09	7.35%	8,919,492
Apr 7, 2026	15.88	16.06	15.75	15.92	15.92	0.25%	3,426,323
Apr 3, 2026	16.43	16.58	15.83	15.88	15.88	-3.17%	4,678,994
Apr 2, 2026	16.91	17.00	16.35	16.40	16.40	-3.59%	5,341,573
Apr 1, 2026	16.83	17.10	16.80	17.01	17.01	2.90%	6,259,157
Mar 31, 2026	16.75	17.09	16.52	16.53	16.53	-1.67%	4,158,358
Mar 30, 2026	16.81	16.99	16.50	16.81	16.81	-0.88%	4,002,216
Mar 27, 2026	16.66	17.12	16.58	16.96	16.96	0.53%	4,739,264
Mar 26, 2026	17.24	17.81	16.80	16.87	16.87	-1.29%	7,051,810
Mar 25, 2026	17.10	17.23	16.98	17.09	17.09	0.89%	5,087,578
Mar 24, 2026	17.28	17.32	16.45	16.94	16.94	0.12%	6,210,676
Mar 23, 2026	17.70	18.05	16.78	16.92	16.92	-4.41%	7,767,523
Mar 20, 2026	18.47	18.67	17.70	17.70	17.70	-4.27%	5,597,277
Mar 19, 2026	18.92	19.00	18.41	18.49	18.49	-3.24%	4,903,982
Mar 18, 2026	19.24	19.59	18.97	19.11	19.11	-1.04%	5,320,597
Mar 17, 2026	19.59	19.60	19.07	19.31	19.31	-0.52%	7,026,246
Mar 16, 2026	18.85	19.60	18.52	19.41	19.41	2.37%	8,874,432
Mar 13, 2026	18.64	18.96	18.47	18.96	18.96	1.55%	5,893,280
Mar 12, 2026	19.04	19.17	18.63	18.67	18.67	-1.94%	5,128,084
Mar 11, 2026	19.30	19.54	19.04	19.04	19.04	-1.60%	5,215,354
Mar 10, 2026	18.88	19.48	18.62	19.35	19.35	3.92%	8,468,519
Mar 9, 2026	18.64	18.80	18.15	18.62	18.62	-1.69%	7,492,866
Mar 6, 2026	18.51	18.96	18.50	18.94	18.94	2.27%	5,498,666
Mar 5, 2026	18.56	18.82	18.44	18.52	18.52	1.37%	6,502,468
Mar 4, 2026	18.76	19.12	18.26	18.27	18.27	-3.64%	8,835,807
Mar 3, 2026	19.96	20.13	18.90	18.96	18.96	-4.82%	9,890,318
Mar 2, 2026	20.03	20.45	19.73	19.92	19.92	-4.37%	9,564,460
Feb 27, 2026	20.69	20.92	20.44	20.83	20.83	0.24%	6,903,282
Feb 26, 2026	21.30	21.43	20.71	20.78	20.78	-2.35%	8,845,000
Feb 25, 2026	21.42	21.64	21.21	21.28	21.28	-0.23%	6,372,129
Feb 24, 2026	22.50	22.58	21.30	21.33	21.33	-2.60%	9,042,933
Feb 13, 2026	21.80	22.33	21.67	21.90	21.90	-0.14%	8,234,449
Feb 12, 2026	21.94	22.43	21.47	21.93	21.93	0.55%	10,530,880
Feb 11, 2026	23.43	23.56	21.77	21.81	21.81	-8.36%	21,818,374
Feb 10, 2026	23.70	24.82	23.22	23.80	23.80	5.45%	31,111,210
Jan 26, 2026	23.81	24.28	22.55	22.57	22.57	-5.56%	15,988,680
Jan 23, 2026	23.47	24.00	23.38	23.90	23.90	1.70%	12,048,350
Jan 22, 2026	23.82	24.11	23.34	23.50	23.50	-0.93%	9,108,267
Jan 21, 2026	23.68	24.10	23.28	23.72	23.72	-0.46%	9,786,988
Jan 20, 2026	23.88	24.60	23.47	23.83	23.83	0.38%	14,160,790
Jan 19, 2026	24.04	24.29	23.68	23.74	23.74	-0.79%	11,479,470
Jan 16, 2026	23.25	24.29	23.10	23.93	23.93	4.63%	19,464,180
Jan 15, 2026	23.12	23.46	22.62	22.87	22.87	-2.06%	10,118,500
Jan 14, 2026	23.24	23.97	22.92	23.35	23.35	-0.30%	15,500,710
Jan 13, 2026	23.85	24.57	23.07	23.42	23.42	-1.68%	17,859,200
Jan 12, 2026	23.20	23.98	23.15	23.82	23.82	2.50%	15,931,890
Jan 9, 2026	23.10	23.56	23.03	23.24	23.24	1.04%	12,297,483
Jan 8, 2026	23.08	23.41	22.97	23.00	23.00	-0.82%	10,683,950
Jan 7, 2026	23.00	23.49	22.80	23.19	23.19	0.30%	11,688,514